List of Securities Quotation: IDX SMC Composite Date: Thursday, 01 February 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1KB-1 13,000 13,150 13,000 13,025 25 2,067,800 27,010,595,000 1,001 1,058.118 13,075 J 20,300 13,025 T/B 10,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,400 0 0 7,400 0 0 0 0 1,689.424 7,300 J 5,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,240 2,290 2,190 2,290 50 360,200 824,839,000 11 61.067 2,290 T/J 267,800 2,020 B 15,000 4 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,385 1,345 1,360 10 14,612,700 19,920,049,000 1,672 1,658.537 1,360 T/J 123,000 1,350 B 20,800 5 ACST Acset Indonusa Tbk. --U6---1 2,760 2,880 2,750 2,800 40 365,900 1,023,083,000 52 117.584 2,800 T/J 49,100 2,790 B 3,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,230 2,290 2,230 2,240 10 13,979,400 31,638,143,000 1,412 1,759.167 2,250 J 42,100 2,240 T/B 317,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,325 8,800 8,350 8,625 300 70,600 610,165,000 103 370.968 8,700 J 14,000 8,600 B 2,500 8 ADMG Polychem Indonesia Tbk --U3---1 286 316 290 310 24 7,139,700 2,180,674,400 668 27.670 312 J 125,600 310 T/B 25,400 9 AGII Aneka Gas Industri Tbk. --S3---1 770 800 770 800 30 1,923,700 1,537,769,500 119 72.727 805 J 39,800 795 B 7,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 590 615 580 580 -10 40,515,500 24,289,060,500 2,312 947.589 585 J 2,234,300 580 T/B 4,533,600 11 AGRS Bank Agris Tbk. --U8---2 280 282 260 264 -16 275,300 73,125,400 49 240.000 268 J 2,600 264 T/B 56,800 12 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 575 540 555 10 33,237,800 18,548,758,000 3,899 67.552 555 T/J 580,300 550 B 2,217,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,300 6,000 6,000 -225 10,832,500 66,678,795,000 3,871 4,781.981 6,025 J 1,700 6,000 T/B 695,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 360 0 0 360 0 0 0 0 342.857 386 J 2,600 366 B 50,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 5,575 5,375 5,375 -75 7,500 41,590,000 10 219.388 5,450 J 100 5,350 B 5,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 605 610 595 600 -5 84,100 50,381,500 16 1,531.042 600 T/J 49,400 595 B 3,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,390 1,400 1,390 1,400 10 506,000 704,448,000 31 116.667 1,400 T/J 1,200 1,360 B 200 18 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 915 920 900 910 -5 89,292,800 80,867,581,500 2,989 599.987 910 T/J 25,213,500 905 B 274,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 1,780 1,780 1,780 1,780 0 89,200 158,776,000 4 113.956 1,780 T/J 1,500 1,610 B 10,000 20 APIC Pacific Strategic Financial Tbk. --S8---2 510 510 505 505 -5 250,000 127,365,000 36 537.143 510 J 137,000 505 T/B 241,700 21 APLN Agung Podomoro Land Tbk. --M6---1 236 248 236 240 4 61,746,700 15,009,878,800 1,545 65.753 242 J 1,789,300 240 T/B 201,000 22 ARII Atlas Resources Tbk. --U2---2 1,050 1,250 1,050 1,090 40 84,100 97,745,500 6 72.667 1,090 T/J 8,000 1,000 B 100 23 ARMY Armidian Karyatama Tbk. --U6---2 304 308 296 304 0 3,591,700 1,085,807,200 166 101.333 304 T/J 85,200 300 B 126,000 24 ARNA Arwana Citramulia Tbk. --S3---1 342 344 332 334 -8 1,221,600 410,508,400 257 2,270.101 334 T/J 43,200 332 B 95,900 25 ASGR Astra Graphia Tbk. --U9---1 1,285 1,290 1,265 1,285 0 261,600 334,386,500 67 266.421 1,270 J 49,800 1,265 B 29,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---2 890 890 880 880 -10 1,169,400 1,039,866,500 123 1,629.630 890 J 3,600 880 T/B 12,100 27 ASRI Alam Sutera Realty Tbk. --S6K--1 394 420 394 412 18 165,338,600 68,038,881,800 4,590 392.381 414 J 3,798,400 412 T/B 1,159,900 28 ATIC Anabatic Technologies Tbk. --U9---1 720 830 735 750 30 1,200 916,500 6 107.143 750 T/J 2,300 735 B 700 29 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 30 AUTO Astra Otoparts Tbk. --U4---1 1,950 1,985 1,950 1,970 20 62,400 123,057,500 38 1,781.677 1,970 T/J 100 1,965 B 7,800 31 BABP Bank MNC Internasional Tbk. --U8---2 54 56 52 53 -1 44,309,500 2,403,617,000 456 60.831 53 T/J 1,592,500 52 B 3,151,200 32 BACA Bank Capital Indonesia Tbk. --U8---2 210 212 210 212 2 42,100 8,841,200 4 156.302 212 T/J 328,700 210 B 113,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,510 1,515 1,510 1,515 5 67,000 101,216,000 11 1,893.750 1,515 T/J 6,500 1,480 B 2,000 34 BBKP Bank Bukopin Tbk. --S8---1 640 690 620 665 25 59,302,800 39,191,697,000 1,449 197.277 665 T/J 1,349,000 660 B 486,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,365 1,370 1,370 1,370 5 500 685,000 1 99.275 1,385 J 2,400 1,365 B 500 36 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 1,800 0 0 1,800 0 0 0 0 450.989 0 J 0 1,500 B 10,000 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,660 3,680 3,610 3,610 -50 12,749,600 46,360,701,000 3,142 470.869 3,620 J 1,300 3,610 T/B 47,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 328 340 330 332 4 4,804,300 1,610,790,400 129 338.017 334 J 72,100 332 T/B 29,800 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 1,555 0 0 1,555 0 0 0 0 629.516 1,500 J 50,100 1,350 B 100 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 50 0 0 50 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8K--2 50 50 50 50 0 1,410,000 70,500,000 105 217.306 50 T/J 157,422,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 318 300 316 16 93,287,300 29,183,340,600 2,105 185.882 316 T/J 6,151,200 314 B 30,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 680 690 680 680 0 4,431,300 3,025,147,500 49 3,484.678 680 T/J 4,000 675 B 475,100 44 BHIT MNC Investama Tbk. --S9K--1 121 125 119 123 2 49,192,400 6,010,083,600 2,766 359.702 123 T/J 572,800 120 B 2,000 45 BINA Bank Ina Perdana Tbk. --U8---2 1,000 1,000 990 995 -5 11,623,800 11,623,709,000 8 562.160 1,000 J 800 995 T/B 4,300 46 BIPI Benakat Integra Tbk. --S2K--2 89 94 89 90 1 130,966,500 11,957,622,700 2,910 64.286 90 T/J 284,900 89 B 1,101,400 47 BIRD Blue Bird Tbk. --U7---1 3,420 3,470 3,420 3,450 30 53,300 183,839,000 54 53.077 3,460 J 34,900 3,450 T/B 10,900 48 BISI BISI International Tbk. --S1---1 1,755 1,750 1,720 1,750 -5 107,700 188,361,500 16 875.000 1,750 T/J 126,800 1,735 B 26,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,310 2,350 2,300 2,320 10 11,728,400 27,272,026,000 631 386.667 2,320 T/J 807,300 2,310 B 2,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 770 775 -5 15,724,100 12,221,915,500 1,399 180.233 780 J 276,100 775 T/B 75,400 51 BKSL Sentul City Tbk. --S6K--1 147 188 148 177 30 2,452,506,000 429,924,236,200 21,034 12.231 178 J 3,355,700 177 T/B 12,183,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 214 210 210 -8 23,200 4,874,800 14 481.872 216 J 1,200 210 T/B 34,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 9,800 9,800 9,700 9,700 -100 600 5,870,000 2 323.333 9,700 T/J 500 8,525 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 362 346 332 332 -30 16,300 5,554,800 11 103.750 348 J 200 336 B 500 56 BMTR Global Mediacom Tbk. --S9LKO1 750 755 730 735 -15 46,232,500 34,462,530,000 6,400 598.242 735 T/J 596,400 730 B 476,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 1 1.719 50 T/J 2,614,419,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,400 1,505 1,400 1,485 85 11,438,600 16,724,038,000 867 10.965 1,485 T/J 412,000 1,480 B 10,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 300 314 302 306 6 6,871,400 2,122,124,000 359 3.617 306 T/J 58,700 304 B 649,000 60 BNLI Bank Permata Tbk. --M8K--1 660 665 650 660 0 11,588,300 7,590,344,500 392 7.186 660 T/J 3,234,200 655 B 80,000 61 BOGA Bintang Oto Global Tbk. --S9---2 610 615 610 615 5 1,757,700 1,075,808,000 343 597.087 615 T/J 8,300 610 B 162,100 62 BOLT Garuda Metalindo Tbk. --U4---2 945 960 945 955 10 387,800 369,672,500 370 173.636 955 T/J 3,400 950 B 52,600 63 BPII Batavia Prosperindo Internasional Tbk. --U8---2 5,950 0 0 5,950 0 0 0 0 1,190.000 5,975 J 5,000 5,600 B 4,100 64 BRAM Indo Kordsa Tbk. --U4---1 7,425 7,675 7,675 7,675 250 100 767,500 1 298.702 7,575 J 700 6,725 B 200 65 BRMS Bumi Resources Minerals Tbk. --U9K--2 81 85 81 81 0 139,997,500 11,532,793,800 1,904 12.756 82 J 8,802,000 81 T/B 2,377,900 66 BRNA Berlina Tbk. --U3---2 1,250 0 0 1,250 0 0 0 0 937.875 1,250 J 10,000 1,200 B 2,500 67 BRPT Barito Pacific Tbk. --S3XXO1 2,640 2,700 2,620 2,700 60 28,946,500 76,746,555,000 3,039 211.448 2,700 T/J 2,089,800 2,690 B 69,700 68 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,820 1,890 1,820 1,875 55 42,508,200 79,234,298,000 2,869 367.283 1,880 J 2,000 1,875 T/B 311,200 69 BSIM Bank Sinarmas Tbk. --U8---1 780 825 820 825 45 800 659,500 6 562.683 825 T/J 4,400 820 B 100 70 BSSR Baramulti Suksessarana Tbk. --U2---2 2,420 2,420 2,400 2,400 -20 3,500 8,402,000 2 123.077 2,410 J 10,500 2,370 B 2,500 71 BSWD Bank Of India Indonesia Tbk. --U8---2 1,605 1,610 1,600 1,600 -5 6,200 9,951,000 7 1,194.654 1,605 J 1,800 1,440 B 100 72 BTEK Bumi Teknokultura Unggul Tbk --S5---2 133 133 126 127 -6 1,655,700 210,762,100 202 973.031 128 J 3,500 127 T/B 720,200 73 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 100 5,000 1 46.913 50 T/J 425,759,900 0 B 0 74 BTPN Bank Tabungan Pensiunan Nasional Tbk. --U8---1 3,560 3,600 3,430 3,500 -60 2,194,100 7,679,321,000 726 677.557 3,500 T/J 25,500 3,490 B 5,100 75 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,530 1,530 1,530 -20 5,300 8,109,000 3 259.322 1,530 T/J 12,000 1,380 B 2,500 76 BUMI Bumi Resources Tbk. --S2LKO2 324 332 314 318 -6 879,867,200 284,484,248,600 9,046 18.456 320 J 15,359,500 318 T/B 5,883,600 77 BUVA Bukit Uluwatu Villa Tbk. --U9---2 530 530 530 530 0 2,700 1,431,000 7 203.846 530 T/J 800 510 B 1,600 78 BVIC Bank Victoria International Tbk. --S8---1 246 260 246 256 10 2,606,700 667,021,200 189 242.074 256 T/J 87,200 252 B 5,000 79 BWPT Eagle High Plantations Tbk. --U1K--1 226 232 224 224 -2 30,530,200 6,938,889,200 701 48.991 226 J 186,900 224 T/B 2,210,900 80 BYAN Bayan Resources Tbk. --U2---1 10,700 10,500 10,300 10,500 -200 6,900 72,145,000 10 181.034 11,000 J 20,000 10,500 T/B 7,800 81 CAMP Campina Ice Cream Industry Tbk. --U5---2 785 820 735 740 -45 5,344,600 4,114,658,500 3,747 224.242 745 J 28,400 740 T/B 41,600 82 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 1,450 1,430 1,430 1,430 -20 600 858,000 1 81.714 1,495 J 500 1,430 T/B 400 83 CASA Capital Financial Indonesia Tbk. --S8---2 350 350 340 342 -8 1,058,400 363,801,400 181 624.806 342 T/J 113,800 340 B 33,900 84 CASS Cardig Aero Services Tbk. --U7---2 730 730 725 730 0 520,600 378,788,000 12 182.500 730 T/J 229,400 725 B 51,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. --U9---2 89 91 87 88 -1 805,900 71,177,100 54 563.200 88 T/J 17,400 87 B 497,500 86 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 358 326 346 26 15,385,600 5,334,217,600 315 27.075 346 T/J 280,100 344 B 320,400 87 CITA Cita Mineral Investindo Tbk. --U2---2 640 640 640 640 0 800 512,000 2 2,322.375 650 J 5,000 640 T/B 9,400 88 CLEO Sariguna Primatirta Tbk. --S5---2 920 930 915 925 5 1,627,400 1,498,617,000 220 804.348 925 T/J 25,800 920 B 2,500 89 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,570 1,640 1,570 1,590 20 178,500 283,516,000 155 152.145 1,595 J 8,300 1,575 B 4,900 90 CMPP AirAsia Indonesia Tbk. --U9---2 400 410 388 390 -10 2,048,800 814,532,600 460 73.773 392 J 22,600 390 T/B 7,100 91 COWL Cowell Development Tbk. --M6---2 850 850 840 845 -5 162,100 136,657,000 40 650.000 845 T/J 4,800 840 B 4,000 92 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,500 125,000 6 45.455 50 T/J 91,342,700 0 B 0 93 CSAP Catur Sentosa Adiprana Tbk. --S9---1 490 505 488 505 15 868,000 429,319,600 9 254.838 505 T/J 1,000 490 B 344,500 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 1,600 1,490 1,490 1,490 -110 200 298,000 2 496.667 1,600 J 1,000 1,490 T/B 500 95 CTBN Citra Tubindo Tbk. --U3---1 4,850 0 0 4,850 0 0 0 0 4,053.489 4,800 J 700 0 B 0 96 CTRA Ciputra Development Tbk. --S6IK-1 1,360 1,430 1,320 1,365 5 43,641,800 61,252,600,000 2,022 305.616 1,370 J 255,400 1,365 T/B 2,695,100 97 DEWA Darma Henwa Tbk --U2---1 51 52 50 50 -1 73,574,700 3,741,068,200 553 16.496 51 J 11,794,900 50 T/B 110,272,000 98 DILD Intiland Development Tbk. --S6---1 358 384 360 378 20 31,053,800 11,655,462,000 1,611 65.869 380 J 506,000 378 T/B 1,907,700 99 DKFT Central Omega Resources Tbk. --U2---2 400 398 390 392 -8 882,000 344,583,200 55 1,006.936 392 T/J 106,500 390 B 52,000 100 DLTA Delta Djakarta Tbk. --U5---1 4,850 5,050 4,860 4,900 50 438,300 2,146,561,000 48 29,290.454 5,000 J 100 4,900 T/B 966,200 101 DMAS Puradelta Lestari Tbk. --M6K--1 200 208 196 198 -2 18,222,600 3,682,393,900 458 94.286 199 J 355,100 198 T/B 1,250,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,250 2,400 2,250 2,250 0 21,100 47,540,000 4 1,976.476 2,250 T/J 900 2,240 B 20,000 103 DOID Delta Dunia Makmur Tbk. --S2K--2 1,170 1,250 1,145 1,170 0 188,018,900 225,011,472,000 8,206 1,583.992 1,170 T/J 1,311,600 1,165 B 324,100 104 DPUM Dua Putra Utama Makmur Tbk. --U9---1 288 288 282 284 -4 16,200 4,654,600 13 51.636 288 J 118,800 282 B 1,100 105 DSNG Dharma Satya Nusantara Tbk. --U1---1 394 396 362 364 -30 4,322,400 1,614,721,600 543 98.378 366 J 700 364 T/B 325,800 106 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,900 0 0 13,900 0 0 0 0 926.667 16,500 J 3,100 13,925 B 2,500 107 DUTI Duta Pertiwi Tbk --U6---2 5,400 0 0 5,400 0 0 0 0 543.096 5,300 J 10,000 0 B 0 108 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,960 1,995 1,950 1,995 35 130,400 254,338,000 21 734.343 1,975 J 400 1,945 B 40,100 109 DWGL Dwi Guna Laksana Tbk. --U9---2 400 408 386 398 -2 1,906,500 754,210,200 487 265.333 400 J 600 398 T/B 813,500 110 ECII Electronic City Indonesia Tbk. --U9---2 915 915 830 915 0 25,100 22,958,000 7 22.593 915 T/J 26,100 850 B 100 111 ELSA Elnusa Tbk. --S2K--1 426 440 428 434 8 71,153,600 30,888,688,600 2,819 108.500 436 J 2,527,600 434 T/B 54,000 112 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 319,000 15,950,000 19 10.308 50 T/J 178,096,400 0 B 0 113 ENRG Energi Mega Persada Tbk. --S2---2 169 176 165 167 -2 207,402,300 35,499,684,100 3,720 13.923 167 T/J 5,715,400 166 B 1,663,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,091.948 2,990 J 3,000 0 B 0 115 ERAA Erajaya Swasembada Tbk. --S9---1 840 875 825 850 10 24,870,300 21,329,290,000 3,334 85.000 855 J 1,350,700 850 T/B 566,900 116 ESSA Surya Esa Perkasa Tbk. --U2---1 294 312 272 284 -10 25,573,900 7,597,218,000 979 528.756 284 T/J 202,800 282 B 472,400 117 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,040 2,940 2,940 -50 12,844,100 38,136,305,000 4,236 149.207 2,950 J 8,200 2,940 T/B 482,000 118 FAST Fast Food Indonesia Tbk. --U9---2 1,515 1,500 1,500 1,500 -15 7,000 10,500,000 1 2,359.047 1,515 J 200 1,495 B 100 119 FASW Fajar Surya Wisesa Tbk. --U3---1 5,125 5,150 5,100 5,125 0 145,800 749,540,000 81 1,174.489 5,150 J 10,100 5,125 T/B 1,000 120 FIRE Alfa Energi Investama Tbk. --U2---2 1,630 1,670 1,630 1,670 40 700 1,153,000 4 334.000 1,670 T/J 10,400 1,630 B 2,500 121 FISH FKS Multi Agro Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,920.000 2,450 J 1,100 2,410 B 100 122 FMII Fortune Mate Indonesia Tbk --U6---2 555 570 530 570 15 1,552,500 865,464,000 188 570.000 570 T/J 2,000 560 B 16,300 123 FORZ Forza Land Indonesia Tbk. --S6---1 735 750 725 735 0 20,808,400 15,456,849,500 226 334.091 735 T/J 249,900 725 B 305,900 124 FPNI Lotte Chemical Titan Tbk. --M3---2 210 228 206 214 4 8,160,700 1,756,970,400 672 64.911 216 J 133,300 214 T/B 82,800 125 FREN Smartfren Telecom Tbk. --U7---1 50 50 50 50 0 1,900 95,000 7 2.778 50 T/J 4,989,000 0 B 0 126 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 314 318 314 314 0 5,251,900 1,658,554,400 466 42.210 314 T/J 211,400 312 B 1,290,600 128 GJTL Gajah Tunggal Tbk. --S4K--1 850 880 845 845 -5 9,828,900 8,451,873,000 802 165.894 850 J 152,900 845 T/B 1,264,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 356 366 352 362 6 7,115,500 2,550,415,400 508 90.500 364 J 321,000 362 T/B 399,900 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 10,600 10,600 10,600 10,600 0 100 1,060,000 1 1,843.478 10,700 J 100 8,525 B 100 131 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 GWSA Greenwood Sejahtera Tbk. --U6---1 159 161 158 159 0 635,600 101,307,700 65 63.600 161 J 59,000 159 T/B 24,300 133 HDTX Panasia Indo Resources Tbk. --U4---1 322 332 332 332 10 100 33,200 1 52.355 332 T/J 4,900 302 B 5,000 134 HERO Hero Supermarket Tbk. --U9---1 970 0 0 970 0 0 0 0 2,024.714 970 J 20,600 935 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,410 3,530 3,390 3,500 90 63,700 216,798,000 32 1,071.450 3,490 J 11,000 3,400 B 2,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 700 715 5 10,700 7,598,000 4 1,100.000 710 J 36,900 660 B 100 137 HRTA Hartadinata Abadi Tbk. --S5---2 284 296 282 288 4 4,561,000 1,320,546,000 462 96.000 288 T/J 278,400 286 B 200,000 138 HRUM Harum Energy Tbk. --S2K--1 3,300 3,340 3,200 3,220 -80 8,840,000 28,792,769,000 2,152 61.923 3,220 T/J 148,700 3,210 B 31,300 139 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,100 0 0 8,100 0 0 0 0 871.155 8,050 J 500 0 B 0 140 IDPR Indonesia Pondasi Raya Tbk. --U6---1 920 975 895 895 -25 23,100 21,051,500 21 69.922 915 J 100 895 T/B 29,600 141 IIKP Inti Agri Resources Tbk --U5---2 286 292 280 282 -4 358,997,400 101,957,362,200 1,524 541.288 284 J 1,417,300 282 T/B 475,300 142 IMAS Indomobil Sukses Internasional Tbk. --U4---1 855 910 825 860 5 5,417,500 4,666,013,500 1,135 115.455 860 T/J 8,300 855 B 218,000 143 IMJS Indomobil Multi Jasa Tbk. --M8---1 320 324 314 314 -6 920,900 291,825,200 122 62.800 314 T/J 12,500 312 B 133,400 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,030 1,030 0 88,100 90,743,000 18 271.053 1,030 T/J 28,500 1,025 B 5,600 145 INAF Indofarma Tbk. --U5K--1 5,500 5,500 5,075 5,125 -375 260,500 1,360,622,500 357 2,050.000 5,125 T/J 5,300 5,100 B 2,800 146 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,830 3,710 3,800 50 7,754,100 29,268,344,000 1,516 1,551.020 3,800 T/J 234,500 3,780 B 10,800 147 INDY Indika Energy Tbk. --S7LKO1 4,470 4,530 4,250 4,300 -170 33,604,100 146,149,054,000 6,927 145.763 4,310 J 132,500 4,300 T/B 367,100 148 INKP Indah Kiat Pulp & Paper Tbk. --S3K--1 9,375 9,525 9,150 9,225 -150 6,987,600 65,523,090,000 2,704 475.351 9,225 T/J 158,000 9,200 B 66,900 149 INPC Bank Artha Graha Internasional Tbk. --S8---1 88 90 87 88 0 2,322,700 205,237,600 189 0.503 89 J 150,700 88 T/B 5,400 150 INPP Indonesian Paradise Property Tbk. --M9---2 620 620 620 620 0 400 248,000 2 590.476 625 J 121,300 620 T/B 48,000 151 INTA Intraco Penta Tbk. --U9---2 460 478 460 478 18 16,992,600 8,012,795,800 2,382 336.950 480 J 1,499,400 478 T/B 18,800 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 448 450 440 448 0 3,241,600 1,448,593,000 329 117.895 448 T/J 43,500 446 B 159,500 153 ISAT Indosat Tbk. --S7K--1 5,525 5,650 5,525 5,575 50 848,800 4,711,425,000 256 398.214 5,600 J 1,100 5,575 T/B 47,000 154 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,300 30,800 29,625 30,800 500 1,658,600 50,060,855,000 2,834 220.000 30,800 T/J 146,900 30,375 B 400 155 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 115 125 115 117 2 57,900 6,726,500 21 83.571 117 T/J 9,800 115 B 1,900 156 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 482 482 482 4 200 96,400 1 273.413 496 J 10,000 482 T/B 29,800 157 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 510 490 500 -40 1,266,500 633,052,500 66 413.849 500 T/J 1,131,400 498 B 16,900 158 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 990 1,015 990 995 5 138,100 137,786,500 52 710.714 995 T/J 800 990 B 5,600 159 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,470 1,450 1,460 0 7,101,300 10,349,152,500 688 399.125 1,460 T/J 679,800 1,455 B 5,000 160 JRPT Jaya Real Property Tbk. --S6---1 885 895 890 890 5 1,965,900 1,751,531,000 38 855.769 895 J 19,000 890 T/B 1,660,500 161 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,775 5,600 5,600 -100 9,425,700 53,335,030,000 3,144 330.227 5,625 J 2,800 5,600 T/B 1,492,200 162 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 454.428 2,110 J 400 0 B 0 163 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,610 2,440 2,550 110 2,706,200 6,874,216,000 1,200 2,550.000 2,550 T/J 48,200 2,540 B 26,700 164 KBLI KMI Wire & Cable Tbk. --S4K--1 505 520 500 500 -5 17,846,600 9,083,623,000 908 60.754 500 T/J 655,000 498 B 731,500 165 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 166 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 292 294 -4 8,797,400 2,608,311,400 258 10.200 296 J 70,200 294 T/B 141,200 167 KINO Kino Indonesia Tbk. --U5---2 2,070 2,070 2,020 2,040 -30 7,000 14,350,000 20 53.684 2,070 J 200 2,040 T/B 1,600 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 2,790 2,790 2,680 2,770 -20 252,900 701,784,000 50 923.333 2,750 J 200 2,680 B 500 169 KKGI Resource Alam Indonesia Tbk. --S2---1 446 458 440 446 0 635,500 282,369,800 55 1,564.912 446 T/J 90,600 440 B 21,400 170 KMTR Kirana Megatara Tbk. --U3---2 460 464 454 458 -2 172,100 78,676,600 92 100.000 460 J 1,900 458 T/B 5,500 171 KPIG MNC Land Tbk. --U9---2 1,370 1,370 1,250 1,370 0 3,300 4,446,000 10 294.795 1,370 T/J 56,100 1,365 B 2,500 172 KRAH Grand Kartech Tbk. --U4---2 2,730 2,760 2,730 2,750 20 80,400 221,073,000 86 1,000.000 2,750 T/J 800 2,740 B 300 173 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 515 530 505 505 -10 20,107,300 10,435,096,000 1,008 62.783 510 J 16,000 505 T/B 3,175,800 174 KREN Kresna Graha Investama Tbk. --S8K--1 545 550 530 540 -5 48,375,700 26,188,430,500 5,804 5,617.978 545 J 645,800 540 T/B 99,100 175 LINK Link Net Tbk. --S9K--1 5,425 5,575 5,050 5,150 -275 771,400 4,089,397,500 256 321.875 5,150 T/J 10,200 5,125 B 4,900 176 LPCK Lippo Cikarang Tbk --S6---1 3,480 3,590 3,480 3,520 40 1,978,800 7,001,453,000 678 380.541 3,520 T/J 9,300 3,510 B 55,900 177 LPKR Lippo Karawaci Tbk. --S6XXO1 550 570 550 560 10 23,367,100 13,085,747,500 1,663 143.383 560 T/J 1,369,900 555 B 576,300 178 LPPF Matahari Department Store Tbk. --S9XXO1 11,125 11,500 11,125 11,250 125 4,411,300 50,105,690,000 2,622 254.923 11,300 J 1,600 11,250 T/B 382,000 179 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,355 1,320 1,340 30 25,691,900 34,382,649,500 1,772 345.806 1,340 T/J 569,400 1,335 B 550,000 180 LTLS Lautan Luas Tbk. --S9---1 640 690 655 655 15 89,400 59,482,500 36 231.540 675 J 2,800 655 T/B 14,200 181 MABA Marga Abhinaya Abadi Tbk. --U9---2 1,120 1,125 1,060 1,105 -15 3,098,900 3,408,064,000 751 2,329.946 1,105 T/J 32,700 1,095 B 6,400 182 MAIN Malindo Feedmill Tbk. --U3---1 710 720 710 710 0 523,800 373,633,000 114 403.409 715 J 215,400 710 T/B 216,000 183 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,850 1,855 1,845 1,850 0 8,600 15,896,500 13 110.119 1,850 T/J 900 1,845 B 1,800 184 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,300 7,375 7,000 7,100 -200 1,946,400 13,819,012,500 1,285 1,136.000 7,100 T/J 360,900 7,025 B 700 185 MARK Mark Dynamics Indonesia Tbk. --S3---2 1,725 1,765 1,720 1,760 35 3,568,800 6,241,492,000 383 704.000 1,760 T/J 300 1,755 B 11,900 186 MASA Multistrada Arah Sarana Tbk. --S4---1 284 284 274 280 -4 353,400 98,672,200 38 199.090 284 J 30,000 280 T/B 227,100 187 MAYA Bank Mayapada Internasional Tbk. --U8---1 4,060 4,000 4,000 4,000 -60 500 2,000,000 1 1,578.501 4,000 T/J 9,500 3,940 B 3,000 188 MBAP Mitrabara Adiperdana Tbk. --U2---2 3,370 3,440 3,300 3,400 30 158,400 533,884,000 152 261.538 3,430 J 2,900 3,400 T/B 5,000 189 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 845 870 795 800 -45 18,927,700 15,800,129,500 2,193 50.000 805 J 338,000 800 T/B 532,800 190 MCAS M Cash Integrasi Tbk. --U9---2 2,280 2,330 2,270 2,320 40 5,535,500 12,775,124,000 456 167.509 2,320 T/J 264,500 2,310 B 77,300 191 MCOR Bank China Construction Bank Indonesia Tbk. --M8K--1 232 244 232 236 4 26,929,100 6,433,766,000 820 211.674 238 J 375,400 236 T/B 845,100 192 MDIA Intermedia Capital Tbk. --U9---1 187 187 187 187 0 200 37,400 2 135.507 191 J 100 187 T/B 100 193 MDKA Merdeka Copper Gold Tbk. --U2---2 2,340 2,360 2,330 2,340 0 80,500 188,530,000 23 117.000 2,340 T/J 69,600 2,330 B 8,200 194 MDLN Modernland Realty Tbk. --S6---1 320 328 320 322 2 3,618,000 1,170,931,400 232 95.562 324 J 210,000 322 T/B 15,700 195 MEDC Medco Energi Internasional Tbk. --S2K--1 1,240 1,260 1,225 1,230 -10 48,913,500 60,795,260,500 3,110 2,166.370 1,235 J 1,406,900 1,230 T/B 29,900 196 MEGA Bank Mega Tbk. --U8---1 2,900 0 0 2,900 0 0 0 0 2,113.888 2,850 J 1,500 2,750 B 10,100 197 MERK Merck Tbk. --U5---2 8,350 8,350 8,350 8,350 0 4,000 33,400,000 5 22,015.978 8,350 T/J 7,000 8,325 B 100 198 META Nusantara Infrastructure Tbk. --S7---1 226 228 222 226 0 4,716,500 1,059,907,600 133 67.847 226 T/J 2,642,700 224 B 229,800 199 MFIN Mandala Multifinance Tbk. --U8---2 1,440 1,440 1,440 1,440 0 285,700 411,408,000 16 738.462 1,440 T/J 40,000 1,420 B 5,400 200 MIDI Midi Utama Indonesia Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 372.727 1,060 J 1,100 810 B 2,000 201 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,925 1,905 1,915 10 5,672,100 10,865,561,500 1,309 112.748 1,915 T/J 32,700 1,910 B 63,400 202 MINA Sanurhasta Mitra Tbk. --U9---2 1,730 1,820 1,680 1,750 20 8,636,800 14,955,946,000 134 1,666.667 1,780 J 100 1,750 T/B 6,600 203 MKNT Mitra Komunikasi Nusantara Tbk. --S9---2 260 260 252 256 -4 2,032,200 520,858,400 96 640.000 256 T/J 44,300 254 B 45,300 204 MKPI Metropolitan Kentjana Tbk. --U6---2 33,300 33,250 33,000 33,000 -300 67,300 2,235,805,000 25 1,571.429 33,125 J 7,000 31,100 B 5,400 205 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,500 14,600 14,500 14,500 0 27,800 403,250,000 7 92,356.688 14,425 J 100 14,000 B 5,500 206 MLPL Multipolar Tbk. --S9K--1 171 177 165 169 -2 64,433,300 10,934,573,000 1,888 19.384 170 J 714,700 169 T/B 940,300 207 MMLP Mega Manunggal Property Tbk. --U6---2 590 590 580 590 0 162,000 94,934,500 6 100.855 585 J 200,000 575 B 20,000 208 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,525 1,580 1,525 1,570 45 44,388,500 69,104,810,000 2,867 174.444 1,570 T/J 109,300 1,565 B 20,000 209 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 820 840 815 830 10 105,100 86,502,500 45 55.333 835 J 4,000 830 T/B 9,800 210 MPPA Matahari Putra Prima Tbk. --S9---1 484 494 480 484 0 1,747,900 843,844,000 293 203.490 486 J 10,700 484 T/B 4,200 211 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,000 3,800 4,000 0 200 780,000 2 362.817 4,000 T/J 4,300 3,600 B 200 212 MSKY MNC Sky Vision Tbk. --U9---1 820 875 810 850 30 33,500 29,073,500 14 55.921 850 T/J 1,100 810 B 10,100 213 MTDL Metrodata Electronics Tbk. --U9---1 685 700 685 685 0 14,800 10,151,500 14 1,233.168 685 T/J 9,100 680 B 400 214 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 215 MTLA Metropolitan Land Tbk. --U6---1 358 360 358 360 2 700 251,800 2 151.355 360 T/J 38,800 358 B 60,900 216 MYOH Samindo Resources Tbk. --U2---1 780 775 750 775 -5 382,900 293,087,500 52 92.309 775 T/J 233,300 760 B 40,500 217 MYRX Hanson International Tbk. --S6XXO2 111 113 110 111 0 391,569,400 43,706,903,900 681 75.700 112 J 50,237,200 111 T/B 2,845,300 218 NASA Ayana Land International Tbk. --U9---2 426 428 424 424 -2 157,300 66,990,200 38 411.650 426 J 101,600 424 T/B 129,700 219 NIKL Pelat Timah Nusantara Tbk. --U3K--1 4,060 4,120 4,030 4,060 0 95,400 389,760,000 170 1,249.231 4,060 T/J 3,800 4,050 B 500 220 NIRO Nirvana Development Tbk. --U6---2 90 94 90 91 1 3,576,400 325,138,500 48 86.667 91 T/J 37,500 90 B 900,000 221 NISP Bank OCBC NISP Tbk. --U8---1 1,850 1,900 1,850 1,870 20 21,100 39,091,500 20 1,133.011 1,870 T/J 8,200 1,850 B 28,400 222 NOBU Bank Nationalnobu Tbk. --M8---1 920 920 870 870 -50 18,000 15,719,000 11 232.000 920 J 80,100 870 T/B 25,000 223 NRCA Nusa Raya Cipta Tbk. --S6---1 420 432 412 422 2 3,096,400 1,315,474,400 224 49.647 426 J 239,700 422 T/B 110,200 224 OMRE Indonesia Prima Property Tbk --U6---2 1,900 0 0 1,900 0 0 0 0 90.986 2,000 J 100 0 B 0 225 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 765 785 755 765 0 161,800 123,267,500 68 1,513.503 765 T/J 17,700 760 B 3,300 226 PALM Provident Agro Tbk. --U1---2 310 310 304 310 0 198,600 60,423,600 16 84.730 320 J 300 310 T/B 300 227 PANS Panin Sekuritas Tbk. --U8---1 2,400 2,400 2,320 2,380 -20 67,800 158,965,000 32 1,730.909 2,380 T/J 15,700 2,370 B 100 228 PBID Panca Budi Idaman Tbk. --U3---2 935 935 930 930 -5 254,300 237,042,000 112 109.412 935 J 199,800 930 T/B 53,300 229 PBRX Pan Brothers Tbk. --S4K--1 492 498 492 494 2 20,304,300 10,063,785,800 4,460 874.336 496 J 52,800 494 T/B 35,100 230 PBSA Paramita Bangun Sarana Tbk. --U6---1 1,750 0 0 1,750 0 0 0 0 145.833 1,750 J 18,800 1,500 B 20,000 231 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,895 2,180 1,890 2,160 265 9,577,900 18,614,374,000 575 1,440.000 2,170 J 9,200 2,160 T/B 2,300 232 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,395 1,395 1,330 1,395 0 1,400 1,929,500 11 272.195 1,395 T/J 28,900 1,335 B 100 233 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,230 3,200 3,200 -20 4,200 13,533,000 9 1,327.856 3,270 J 100 3,200 T/B 200 234 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,470 1,390 1,395 -75 4,845,400 6,899,158,000 629 2,322.677 1,395 T/J 94,800 1,390 B 213,600 235 PNIN Paninvest Tbk. --U8---1 1,430 1,525 1,395 1,400 -30 2,599,400 3,769,913,500 486 1,488.728 1,400 T/J 46,100 1,395 B 65,000 236 PNLF Panin Financial Tbk. --S8---1 300 308 298 302 2 33,536,300 10,128,907,600 1,160 326.416 304 J 1,235,300 302 T/B 274,200 237 PNSE Pudjiadi & Sons Tbk. --U9---2 1,290 0 0 1,290 0 0 0 0 644.562 1,090 J 500 0 B 0 238 POOL Pool Advista Indonesia Tbk. --U9K--2 3,940 3,970 3,940 3,950 10 18,071,600 71,602,222,000 325 2,507.125 3,960 J 94,800 3,950 T/B 149,400 239 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 392 398 380 396 4 528,900 203,827,600 54 74.019 396 T/J 1,800 392 B 5,000 240 POWR Cikarang Listrindo Tbk. --M7---2 1,200 1,210 1,200 1,200 0 72,000 86,878,000 53 80.000 1,210 J 400 1,200 T/B 91,100 241 PPRE PP Presisi Tbk. --U7---1 398 400 396 396 -2 1,633,700 648,918,600 154 92.093 396 T/J 210,400 394 B 164,800 242 PPRO PP Properti Tbk. --S6K--1 192 202 193 197 5 97,029,300 19,294,979,100 3,105 425.946 198 J 953,400 197 T/B 2,037,200 243 PRDA Prodia Widyahusada Tbk. --U9---2 3,670 0 0 3,670 0 0 0 0 56.462 3,650 J 276,300 3,630 B 300 244 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 208 195 198 3 9,917,600 2,002,902,000 400 642.377 200 J 260,300 198 T/B 487,000 245 PTBA Bukit Asam Tbk. --S2BXO1 3,400 3,430 3,310 3,340 -60 42,603,600 143,366,010,000 5,254 2,904.348 3,350 J 759,600 3,340 T/B 150,300 246 PTPP PP (Persero) Tbk. --S6XXO1 3,130 3,220 3,130 3,180 50 21,496,600 68,365,748,000 2,918 597.744 3,180 T/J 3,643,400 3,160 B 4,300 247 PTRO Petrosea Tbk. --M2---1 2,420 2,690 2,430 2,550 130 17,305,000 44,257,976,000 3,389 2,040.000 2,560 J 89,600 2,550 T/B 258,700 248 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,200 0 0 7,200 0 0 0 0 564.706 7,300 J 20,500 6,800 B 100 249 PWON Pakuwon Jati Tbk. --S6BXO1 710 715 690 690 -20 31,046,900 21,907,221,500 1,388 2,660.087 700 J 22,100 690 T/B 5,117,300 250 RAJA Rukun Raharja Tbk. --S7---1 334 416 336 400 66 45,435,300 17,497,419,200 2,800 1,374.004 402 J 13,000 400 T/B 597,200 251 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,200 1,170 1,190 20 3,280,200 3,900,583,000 790 743.750 1,190 T/J 529,300 1,185 B 14,000 252 RDTX Roda Vivatex Tbk --U6---1 6,475 6,475 5,900 6,000 -475 9,400 56,752,500 24 316.091 6,200 J 100 6,000 T/B 900 253 RIMO Rimo International Lestari Tbk --S9---2 146 153 146 148 2 722,374,800 106,303,093,700 1,916 81.255 148 T/J 1,209,000 147 B 306,400 254 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 378 332 332 -28 23,200 8,160,600 10 2,597.809 348 J 9,900 332 T/B 9,200 255 RODA Pikko Land Development Tbk. --U6---2 174 175 172 175 1 22,300 3,850,000 14 279.419 174 J 103,400 171 B 100 256 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,305 1,290 1,300 5 1,527,300 1,980,866,500 198 509.804 1,305 J 67,600 1,290 B 1,000 257 SAME Sarana Meditama Metropolitan Tbk. --U9---2 550 580 550 580 30 2,398,600 1,335,409,000 621 725.000 580 T/J 4,400 575 B 9,200 258 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 259 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,500 9,500 9,000 9,500 0 9,500 89,920,000 18 6,129.032 9,500 T/J 1,100 9,100 B 500 260 SCMA Surya Citra Media Tbk. --S9BXO1 2,690 2,760 2,650 2,710 20 32,005,300 86,718,749,000 2,544 1,225.950 2,730 J 27,500 2,710 T/B 2,000,300 261 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 900 880 880 80 8,000 7,155,000 4 984.285 880 T/J 300 870 B 1,000 262 SGRO Sampoerna Agro Tbk. --U1---1 2,540 2,550 2,530 2,550 10 137,700 350,308,000 40 108.974 2,550 T/J 54,300 2,540 B 16,500 263 SHID Hotel Sahid Jaya International Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 58.088 1,450 J 100 1,250 T/B 100 264 SHIP Sillo Maritime Perdana Tbk. --S7---2 785 790 780 785 0 2,085,700 1,635,811,500 141 560.714 785 T/J 12,500 780 B 8,500 265 SIAP Sekawan Intipratama Tbk --U9---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 266 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 620 660 625 650 30 18,401,700 11,844,696,500 1,044 112.069 655 J 749,400 650 T/B 139,900 267 SILO Siloam International Hospitals Tbk. --U9---1 8,825 9,000 8,800 8,900 75 271,300 2,415,975,000 413 101.081 8,900 T/J 12,000 8,825 B 1,600 268 SIMP Salim Ivomas Pratama Tbk. --M1---1 520 535 520 530 10 8,751,600 4,611,493,000 460 48.182 530 T/J 565,800 525 B 937,900 269 SIPD Sierad Produce Tbk. --U3---2 1,010 1,010 980 1,005 -5 461,100 456,711,500 18 1.117 1,005 T/J 24,500 970 B 400 270 SKBM Sekar Bumi Tbk. --U5---2 675 675 675 675 0 1,900 1,282,500 1 586.957 750 J 21,900 675 T/B 3,200 271 SMAR Smart Tbk. --U1---2 3,700 3,800 3,780 3,780 80 5,500 20,800,000 5 1,248.926 3,780 T/J 38,000 3,570 B 500 272 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,700 3,510 3,230 3,280 -420 821,900 2,717,501,000 615 585.714 3,280 T/J 14,500 3,270 B 43,600 273 SMCB Holcim Indonesia Tbk. --M3---1 900 900 895 895 -5 218,000 195,346,500 58 1,080.918 900 J 127,600 895 T/B 64,900 274 SMDR Samudera Indonesia Tbk. --S7---1 565 585 550 555 -10 12,408,300 7,077,319,000 1,037 2,227.306 555 T/J 39,800 550 B 539,600 275 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,200 1,135 1,190 70 80,159,000 94,445,624,500 2,939 1,955.307 1,190 T/J 64,700 1,185 B 18,700 276 SMRU SMR Utama Tbk. --U2---2 505 505 505 505 0 100 50,500 1 123.497 510 J 5,014,600 505 T/B 17,000 277 SMSM Selamat Sempurna Tbk. --S4---1 1,330 1,335 1,320 1,330 0 689,600 915,114,000 89 3,552.445 1,330 T/J 303,900 1,325 B 1,100 278 SOCI Soechi Lines Tbk. --M7---1 280 288 278 278 -2 29,276,400 8,276,080,200 1,170 50.545 280 J 2,993,600 278 T/B 1,770,700 279 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 228 200 208 8 55,900 11,222,400 15 221.983 208 T/J 2,800 202 B 100 280 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 390 382 388 6 59,031,700 22,842,267,000 1,377 161.667 388 T/J 35,400 386 B 2,189,900 281 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,810 3,820 3,770 3,820 10 42,900 163,096,000 43 69.455 3,830 J 1,000 3,820 T/B 3,600 282 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 625 580 605 20 139,711,500 84,864,865,000 4,776 248.205 605 T/J 335,100 600 B 1,722,900 283 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,490 1,500 1,480 1,490 0 36,699,800 54,627,044,500 1,954 222.388 1,490 T/J 29,600 1,485 B 205,000 284 STTP Siantar Top Tbk. --U5---2 4,390 0 0 4,390 0 0 0 0 2,594.103 0 J 0 0 B 0 285 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 24,300 1,215,000 6 64.769 50 T/J 427,679,900 0 B 0 286 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 287 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 3,710 3,730 3,710 3,710 0 1,283,200 4,767,025,000 489 3,372.727 3,720 J 3,100 3,710 T/B 75,100 288 TARA Sitara Propertindo Tbk. --S6K--1 790 800 785 785 -5 43,885,800 34,735,344,000 3,584 740.566 790 J 606,400 785 T/B 345,100 289 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,250 6,025 6,075 -75 2,041,600 12,500,212,500 1,420 300.000 6,100 J 69,600 6,075 T/B 59,500 290 TBLA Tunas Baru Lampung Tbk. --S1---1 1,235 1,255 1,205 1,205 -30 5,174,700 6,271,552,000 567 274.394 1,205 T/J 19,000 1,200 B 139,200 291 TCID Mandom Indonesia Tbk. --U5---1 18,150 0 0 18,150 0 0 0 0 1,780.250 18,500 J 2,000 15,025 B 100 292 TELE Tiphone Mobile Indonesia Tbk. --M9---1 925 925 915 920 -5 793,300 730,175,000 35 296.774 920 T/J 149,100 915 B 426,600 293 TFCO Tifico Fiber Indonesia Tbk. --U4---2 800 0 0 800 0 0 0 0 181.291 790 J 3,500 670 B 600 294 TGKA Tigaraksa Satria Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,095.489 2,600 J 300 2,300 B 200 295 TGRA Terregra Asia Energy Tbk. --U7---1 520 525 520 520 0 767,200 399,844,500 163 260.000 520 T/J 5,000 515 B 5,700 296 TINS Timah Tbk. --S2K--1 1,050 1,070 1,040 1,070 20 22,033,300 23,264,559,000 1,450 546.764 1,070 T/J 1,284,600 1,060 B 21,500 297 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3---1 4,720 4,980 4,670 4,850 130 7,053,300 34,220,763,000 2,420 299.867 4,850 T/J 183,000 4,840 B 10,700 298 TMAS Pelayaran Tempuran Emas Tbk. --M7---1 1,100 1,165 1,050 1,095 -5 129,900 143,090,000 15 503.703 1,150 J 1,000 1,065 B 500 299 TOBA Toba Bara Sejahtra Tbk. --U2---1 2,600 2,600 2,600 2,600 0 8,300 21,580,000 9 136.842 2,600 T/J 2,000 2,330 B 100 300 TOPS Totalindo Eka Persada Tbk. --U6---1 4,060 4,170 4,060 4,150 90 10,383,000 42,762,413,000 1,766 1,338.710 4,160 J 19,200 4,150 T/B 22,400 301 TOTL Total Bangun Persada Tbk. --S6---1 740 750 730 735 -5 416,800 306,929,500 146 264.174 740 J 27,600 730 B 185,200 302 TOTO Surya Toto Indonesia Tbk. --U3---2 396 396 392 394 -2 62,100 24,362,600 35 1,278.100 394 T/J 69,600 390 B 6,900 303 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,710 3,860 3,660 3,670 -40 1,208,300 4,469,072,000 1,083 3,507.833 3,720 J 100 3,670 T/B 120,300 304 TRAM Trada Alam Minera Tbk. --U7LKO1 320 338 310 328 8 809,277,000 265,503,296,000 9,333 271.088 330 J 2,847,400 328 T/B 2,465,200 305 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 144 144 139 141 -3 129,700 18,176,800 31 142.087 141 T/J 55,500 140 B 52,800 306 TRST Trias Sentosa Tbk. --U3---1 406 404 402 402 -4 200 80,600 2 239.800 402 T/J 300 398 B 100 307 TSPC Tempo Scan Pacific Tbk. --U5---1 1,660 1,695 1,665 1,665 5 52,400 87,442,000 15 297.024 1,665 T/J 700 1,660 B 16,100 308 TURI Tunas Ridean Tbk. --M9---1 1,190 1,200 1,195 1,200 10 136,300 162,928,500 5 2,666.667 1,200 T/J 212,800 1,195 B 373,800 309 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,270 1,295 1,270 1,280 10 354,000 453,121,500 75 2,481.774 1,280 T/J 44,100 1,275 B 30,000 310 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,500 3,460 3,450 3,450 -50 400 1,381,000 2 127.774 3,600 J 500 3,450 T/B 200 311 VICO Victoria Investama Tbk. --U8---1 200 200 198 198 -2 11,200 2,239,400 7 158.400 198 T/J 22,300 196 B 200 312 VIVA Visi Media Asia Tbk. --S9---1 306 308 304 306 0 8,955,400 2,739,362,600 67 102.000 306 T/J 897,200 304 B 41,600 313 VOKS Voksel Electric Tbk. --S4---1 226 274 228 250 24 3,457,800 849,948,200 627 110.588 250 T/J 33,200 248 B 15,100 314 WEGE Wijaya Karya Bangunan Gedung Tbk. --U6---1 278 282 276 276 -2 3,019,100 842,267,400 320 95.172 278 J 153,400 276 T/B 517,100 315 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,110 2,040 2,040 -40 35,940,100 74,604,250,000 3,378 524.350 2,050 J 161,500 2,040 T/B 830,100 316 WINS Wintermar Offshore Marine Tbk. --U7---1 338 348 334 346 8 144,200 49,244,000 44 93.570 346 T/J 400 342 B 190,000 317 WOOD Integra Indocabinet Tbk. --S5---2 224 226 220 222 -2 2,037,500 454,057,800 190 85.385 222 T/J 121,300 220 B 358,900 318 WSBP Waskita Beton Precast Tbk. --S3XXO2 474 484 470 472 -2 122,950,600 58,643,192,000 3,486 96.327 472 T/J 1,868,300 470 B 4,549,100 319 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,830 2,870 2,790 2,800 -30 28,298,400 80,198,598,000 3,132 755.735 2,820 J 2,600 2,800 T/B 222,900 320 WTON Wijaya Karya Beton Tbk. --S3K--1 600 610 585 590 -10 19,053,100 11,383,997,000 1,137 100.000 590 T/J 408,200 585 B 1,000,200 321 ZINC Kapuas Prima Coal Tbk. --U2---2 1,760 1,770 1,750 1,760 0 11,805,500 20,742,257,500 478 1,257.143 1,760 T/J 28,900 1,755 B 76,300 Total 9,255,195,900 4,576,222,844,100 272,573 4,104,295,300 217,810,500 Jakarta, 01 February 2018 Trading Division